Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

125.54 USD +1.94 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 82.70 84.44 82.60 83.83 20,740,519 +1.61(+1.96%)
Oct 29, 2015 81.97 82.53 80.82 82.22 16,423,746 -0.13(-0.16%)
Oct 28, 2015 79.48 82.54 79.20 82.35 25,018,977 +2.91(+3.66%)
Oct 27, 2015 76.35 82.79 78.25 79.44 50,805,298 +3.09(+4.05%)
Oct 26, 2015 75.44 77.42 75.13 76.35 24,788,125 +0.73(+0.97%)
Oct 23, 2015 73.98 75.76 72.84 75.62 22,510,817 +4.63(+6.52%)
Oct 22, 2015 70.16 71.63 70.07 70.99 10,807,191 +1.51(+2.17%)
Oct 21, 2015 71.79 71.79 68.89 69.48 16,859,702 -2.31(-3.22%)
Oct 20, 2015 72.99 73.00 71.55 71.79 11,089,883 -0.86(-1.18%)
Oct 19, 2015 71.80 73.00 71.52 72.65 10,886,081 +0.66(+0.92%)
Oct 16, 2015 72.50 73.64 71.21 71.99 15,953,520 +0.21(+0.29%)
Oct 15, 2015 69.34 72.44 69.26 71.78 18,200,737 +3.24(+4.73%)
Oct 14, 2015 69.50 69.70 67.43 68.54 12,283,917 -1.14(-1.64%)
Oct 13, 2015 69.49 70.32 68.38 69.68 13,051,882 -0.62(-0.88%)
Oct 12, 2015 69.64 70.47 69.00 70.30 15,544,816 +1.59(+2.31%)
Oct 09, 2015 67.70 69.45 67.31 68.71 14,762,889 +1.01(+1.49%)
Oct 08, 2015 66.04 68.41 65.96 67.70 18,665,054 +1.42(+2.14%)
Oct 07, 2015 64.84 66.66 64.38 66.28 15,797,662 +2.36(+3.69%)
Oct 06, 2015 63.72 64.73 63.28 63.92 9,618,132 -0.01(-0.02%)
Oct 05, 2015 63.47 64.78 62.20 63.93 13,583,056 +0.73(+1.16%)
Oct 02, 2015 58.36 63.24 58.20 63.20 22,356,301 +4.33(+7.36%)
Oct 01, 2015 59.50 59.83 58.23 58.87 8,147,614 -0.10(-0.17%)
Sep 30, 2015 58.87 60.08 58.35 58.97 16,765,724 +1.15(+1.99%)
Sep 29, 2015 57.30 58.65 57.20 57.82 16,770,820 +0.43(+0.75%)
Sep 28, 2015 58.81 60.12 57.31 57.39 20,658,713 -1.85(-3.12%)
Sep 25, 2015 60.63 60.84 58.92 59.24 17,009,052 -0.68(-1.13%)
Sep 24, 2015 59.42 60.34 58.21 59.92 20,640,487 -0.08(-0.13%)
Sep 23, 2015 61.96 62.30 59.68 60.00 22,680,148 -1.90(-3.07%)
Sep 22, 2015 62.94 63.27 61.58 61.90 14,895,867 -2.00(-3.13%)
Sep 21, 2015 65.38 66.40 62.96 63.90 22,351,252 -1.85(-2.81%)
Sep 18, 2015 65.40 65.75 64.01 65.75 20,127,316 -0.25(-0.38%)
Sep 17, 2015 66.41 66.65 65.64 66.00 16,594,076 -1.23(-1.83%)
Sep 16, 2015 65.61 68.08 65.26 67.23 25,799,387 +2.38(+3.67%)
Sep 15, 2015 61.45 65.36 61.11 64.85 29,032,440 +2.25(+3.59%)
Sep 14, 2015 62.55 63.26 61.48 62.60 26,757,993 -2.03(-3.14%)
Sep 11, 2015 63.37 64.79 62.70 64.63 17,746,965 +0.80(+1.25%)
Sep 10, 2015 63.52 64.25 63.34 63.83 13,280,736 -0.21(-0.33%)
Sep 09, 2015 62.73 64.67 62.53 64.04 33,145,991 +3.13(+5.14%)
Sep 08, 2015 65.78 66.81 60.25 60.91 50,307,946 -3.00(-4.69%)
Sep 04, 2015 65.40 63.91 63.91 63.91 18,186,400 -2.56(-3.85%)
Sep 03, 2015 65.82 66.89 65.41 66.47 15,801,116 +0.93(+1.42%)
Sep 02, 2015 65.69 66.00 64.97 65.54 13,374,519 +0.71(+1.10%)
Sep 01, 2015 64.38 66.84 64.05 64.83 23,459,746 -1.29(-1.95%)
Aug 31, 2015 69.18 69.30 66.02 66.12 18,469,459 -3.95(-5.64%)
Aug 28, 2015 69.68 70.50 69.04 70.07 10,604,633 -0.77(-1.09%)
Aug 27, 2015 70.84 71.59 70.02 70.84 18,121,881 +2.18(+3.18%)
Aug 26, 2015 68.95 69.45 65.75 68.66 26,385,565 +0.09(+0.13%)
Aug 25, 2015 68.84 70.33 67.49 68.57 29,938,416 +2.77(+4.21%)
Aug 24, 2015 58.16 67.48 58.08 65.80 31,373,094 -2.38(-3.49%)
Aug 21, 2015 69.32 70.66 68.18 68.18 29,128,632 -2.14(-3.04%)
Aug 20, 2015 71.98 72.78 70.04 70.32 20,993,660 -2.80(-3.83%)
Aug 19, 2015 73.15 73.56 72.81 73.12 18,174,768 -0.76(-1.03%)
Aug 18, 2015 74.05 75.13 73.73 73.88 11,153,692 -1.31(-1.74%)
Aug 17, 2015 74.85 75.24 74.16 75.19 12,675,736 +0.43(+0.58%)
Aug 14, 2015 74.53 75.49 74.46 74.76 12,367,296 -0.35(-0.47%)
Aug 13, 2015 74.00 76.73 73.66 75.11 23,229,851 +1.73(+2.36%)
Aug 12, 2015 72.32 73.85 71.03 73.38 41,185,793 -3.96(-5.12%)
Aug 11, 2015 79.48 80.00 76.15 77.34 22,965,819 -3.13(-3.89%)
Aug 10, 2015 79.86 80.99 79.50 80.47 11,273,418 +1.65(+2.09%)
Aug 07, 2015 79.65 80.20 78.66 78.82 8,738,846 -0.14(-0.18%)
Aug 06, 2015 79.85 80.75 78.64 78.96 9,297,305 -0.86(-1.08%)
Aug 05, 2015 79.59 80.42 79.48 79.82 7,502,500 +0.95(+1.20%)
Aug 04, 2015 78.07 79.35 77.80 78.87 8,499,217 +0.88(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.